(MAH) MACMAHON HOLDINGS LIMITED Daily Prices Page 3...


Prev Section TOC    Company Info for MAH    Limits Next Section


Company Details for (MAH) MACMAHON HOLDINGS LIMITED

Listing Code MAH
Listing Name MACMAHON HOLDINGS LIMITED
GICS Sector Materials
ISIN Name MACMAHON HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MAH3


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for MAH .. Thursday 6th June 2024

MAH is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 2 302,541,372 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MAH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

225 Days for (MAH) MACMAHON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.03
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 762,077 0 ### ### 0.0
2022-Aug-29 Mon ### 0.175 ### ### 371,745 32,527 71.2 71.2 0.0
2022-Aug-26 Fri 0.175 ### 0.175 ### 1,624,822 142,171 ### ### 0.0
2022-Aug-25 Thu 0.175 ### ### 0.175 2,387,222 0 65.2 65.2 0.0
2022-Aug-24 Wed ### ### ### 0.175 4,212,127 0 ### ### 0.0
2022-Aug-23 Tue ### 0.175 ### 0.175 89.4 89.4 0.0
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri 0.175 0.175 ### ### 566,529 49,571 15.8 15.8 0.0
2022-Aug-18 Thu ### 0.175 ### 0.175 ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 91.0 91.0 0.0
2022-Aug-16 Tue ### ### ### ### 2,376,376 0 73.0 73.0 0.0
2022-Aug-15 Mon ### ### 0.1625 ### 454,347 ### ### ### 0.0
2022-Aug-12 Fri ### ### 0.155 ### 371,045 28,755 ### ### 0.0
2022-Aug-11 Thu 0.155 ### 0.155 ### ### ### 0.0
2022-Aug-10 Wed 0.155 0.155 ### 0.155 ### ### ###
2022-Aug-09 Tue 0.155 0.155 ### 0.155 ### ### ###
2022-Aug-08 Mon ### 0.155 ### ### ### ### 0.0
2022-Aug-05 Fri ### 0.155 ### ### 57,373 4,446 ### ### 0.0
2022-Aug-04 Thu ### 0.155 0.145 ### 988,723 ### 70.3 70.3 0.0
2022-Aug-03 Wed ### ### 0.1425 ### 63.0 63.0 0.0
2022-Aug-02 Tue ### ### 0.1425 ### 70.0 70.0 0.0
2022-Aug-01 Mon 0.145 ### 0.145 ### 154,928 ### ### ### 0.0
2022-Jul-29 Fri ### ### 0.1425 0.145 16.9 16.9 ###
2022-Jul-28 Thu 0.145 ### 0.145 0.145 409,825 ### ### ### ###
2022-Jul-27 Wed ### 0.145 ### 0.145 183,074 13,272 ### ### ###
2022-Jul-26 Tue 0.145 0.145 ### ### 5,088,556 368,920 14.9 14.9 0.0
2022-Jul-25 Mon ### ### ### ### 221,244 0 74.1 74.1 0.0
2022-Jul-22 Fri ### 0.1425 ### ### ### ### 0.0
2022-Jul-21 Thu ### 0.145 ### ### 550,786 ### 10.0 10.0 0.0
2022-Jul-20 Wed ### 0.145 ### ### 755,844 ### ### ### 0.0
2022-Jul-19 Tue 0.1425 0.1425 ### ### 444,847 ### ### ### 0.0
2022-Jul-18 Mon ### ### 0.1375 ### 768,270 ### 63.0 63.0 0.0
2022-Jul-15 Fri ### ### ### ### 183,125 0 ### ### 0.0
2022-Jul-14 Thu ### ### 0.1375 0.1375 18.6 18.6 ###
2022-Jul-13 Wed ### ### ### ### 51,376 0 ### ### 0.0
2022-Jul-12 Tue ### 0.1375 ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 256,679 0 ### ### 0.0
2022-Jul-08 Fri ### ### ### ### ### ### 0.0
2022-Jul-07 Thu ### ### ### ### 692,649 0 68.5 68.5 0.0
2022-Jul-06 Wed ### ### ### ### ### ### 0.0
2022-Jul-05 Tue 0.1375 ### ### ### 774,151 0 ### ### 0.0
2022-Jul-04 Mon ### 0.1375 ### ### 1,323,251 90,973 66.3 66.3 0.0
2022-Jul-01 Fri ### ### ### ### ### ### 0.0
2022-Jun-30 Thu ### ### ### ### 75.7 75.7 0.0
2022-Jun-29 Wed ### ### ### ### 882,129 0 ### ### 0.0
2022-Jun-28 Tue ### ### ### ### 4,647,885 0 ### ### 0.0
2022-Jun-27 Mon ### ### 0.1325 ### 1,969,659 130,489 62.6 62.6 0.0
2022-Jun-24 Fri ### ### ### ### 1,193,543 0 ### ### 0.0
2022-Jun-23 Thu 0.1375 0.1375 ### ### ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 945,426 0 ### ### 0.0
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 831,445 0 ### ### 0.0
2022-Jun-17 Fri 0.145 0.145 ### ### 6.7 6.7 0.0
2022-Jun-16 Thu ### 0.145 ### 0.145 5,335,227 ### ### ### ###
2022-Jun-15 Wed ### ### ### ### 1,427,248 0 ### ### 0.0
2022-Jun-14 Tue ### ### ### ### ### ### 0.0
2022-Jun-10 Fri ### ### ### 0.155 ### ### ###
2022-Jun-09 Thu 0.1575 ### ### 0.155 ### ### ###
2022-Jun-08 Wed ### ### 0.155 ### 89.8 89.8 0.0
2022-Jun-07 Tue ### ### ### ### 3,447,472 0 ### ### 0.0
2022-Jun-06 Mon ### 0.1625 0.1575 0.1625 ### ### ###
2022-Jun-03 Fri ### ### ### ### ### ### 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 0.175 0.175 ### ### 591,771 51,779 ### ### 0.0
2022-May-31 Tue ### 0.175 ### 0.175 ### ### 0.0
2022-May-30 Mon ### ### 0.1575 ### 1,122,523 ### 83.9 83.9 0.0
2022-May-27 Fri 0.155 ### 0.155 ### ### ### 0.0
2022-May-26 Thu ### ### 0.155 ### 1,247,377 96,671 74.4 74.4 0.0
2022-May-25 Wed ### ### ### ### 702,541 0 18.3 18.3 0.0
2022-May-24 Tue ### ### ### ### ### ### 0.0
2022-May-23 Mon ### ### 0.155 ### 107,076 ### ### ### 0.0
2022-May-20 Fri ### ### 0.155 0.155 ### ### ###
2022-May-19 Thu 0.155 ### 0.155 0.155 154,747 ### 62.9 62.9 ###
2022-May-18 Wed ### 0.1625 0.155 ### 64.6 64.6 0.0
2022-May-17 Tue ### ### 0.155 ### 1,048,548 ### 13.8 13.8 0.0
2022-May-16 Mon ### ### ### ### 620,044 0 ### ### 0.0
2022-May-13 Fri ### ### ### ### 78.9 78.9 0.0
2022-May-12 Thu ### ### 0.155 ### 1,618,847 ### 33.6 33.6 0.0
2022-May-11 Wed ### ### ### ### 410,972 0 ### ### 0.0
2022-May-10 Tue 0.175 ### ### ### 41.9 41.9 0.0
2022-May-09 Mon 0.175 ### ### ### 41.9 41.9 0.0
2022-May-06 Fri 0.185 0.185 ### 0.175 215,486 ### 9.5 9.5 0.0
2022-May-05 Thu 0.185 0.185 ### 0.185 61.2 61.2 ###
2022-May-04 Wed 0.175 0.185 ### 0.185 723,059 66,882 97.7 97.7 ###
2022-May-03 Tue ### 0.175 ### 0.175 90.4 90.4 0.0
2022-May-02 Mon ### 0.175 ### ### ### ### 0.0
2022-Apr-29 Fri 0.175 0.175 ### ### 17.3 17.3 0.0
2022-Apr-28 Thu 0.175 0.1775 ### ### 1,428,378 ### 19.5 19.5 0.0
2022-Apr-27 Wed ### ### 0.175 0.175 1,870,220 163,644 ### ### 0.0
2022-Apr-26 Tue 0.185 ### ### ### 769,354 0 29.7 29.7 0.0
2022-Apr-22 Fri ### ### 0.185 ### 789,359 ### 69.2 69.2 0.0
2022-Apr-21 Thu ### ### ### ### 128,289 0 ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 1,009,741 0 ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu 0.185 ### 0.185 ### 737,184 68,189 ### ### 0.0
2022-Apr-13 Wed 0.185 ### 0.185 ### 4,164,175 385,186 81.4 81.4 0.0
2022-Apr-12 Tue 0.185 ### 0.185 0.185 ### ### ###
2022-Apr-11 Mon ### ### 0.185 0.185 471,423 ### ### ### ###
2022-Apr-08 Fri ### ### 0.185 ### 211,822 ### ### ### 0.0
2022-Apr-07 Thu ### ### 0.185 ### 4,660,849 431,128 89.7 89.7 0.0
2022-Apr-06 Wed ### ### 0.185 ### 870,848 80,553 ### ### 0.0
2022-Apr-05 Tue ### 0.2 0.1925 0.2 1,515,225 ### ### ### 0.0
2022-Apr-04 Mon ### 0.2 ### ### 62.2 62.2 0.0
2022-Apr-01 Fri ### 0.2 ### 0.2 1,307,645 ### ### ### 0.0
2022-Mar-31 Thu 0.185 ### 0.185 ### 3,035,020 ### 92.2 92.2 0.0
2022-Mar-30 Wed 0.185 0.2 ### ### ### ### 0.0
2022-Mar-29 Tue 0.185 ### 0.1825 0.185 1,452,148 ### 61.3 61.3 ###
2022-Mar-28 Mon ### 0.185 0.175 ### 77.1 77.1 0.0
2022-Mar-25 Fri ### ### 0.175 ### 86,284 7,549 ### ### 0.0
2022-Mar-24 Thu ### ### 0.175 0.175 ### ### 0.0
2022-Mar-23 Wed ### ### ### 0.175 12.6 12.6 0.0
2022-Mar-22 Tue 0.175 ### ### ### 1,066,545 0 86.5 86.5 0.0
2022-Mar-21 Mon ### 0.1775 ### 0.175 2,094,929 185,924 ### ### 0.0
2022-Mar-18 Fri 0.185 0.185 ### ### ### ### 0.0
2022-Mar-17 Thu ### 0.185 0.175 ### ### ### 0.0
2022-Mar-16 Wed 0.185 0.185 ### ### 420,121 ### ### ### 0.0
2022-Mar-15 Tue ### 0.185 0.175 0.175 24.8 24.8 0.0
2022-Mar-14 Mon ### ### 0.185 ### 901,946 ### 67.5 67.5 0.0
2022-Mar-11 Fri ### ### ### ### 1,747,924 0 ### ### 0.0
2022-Mar-10 Thu 0.185 ### 0.185 ### 1,743,151 161,241 ### ### 0.0
2022-Mar-09 Wed ### ### 0.185 0.185 13.1 13.1 ###
2022-Mar-08 Tue 0.185 ### 0.185 0.185 ### ### ###
2022-Mar-07 Mon ### ### ### 0.185 ### ### ###
2022-Mar-04 Fri 0.1825 ### ### 0.185 ### ### ###
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed ### ### 0.175 0.175 461,148 40,350 16.9 16.9 0.0
2022-Mar-01 Tue ### ### ### ### 91.4 91.4 0.0
2022-Feb-28 Mon ### ### ### 0.175 1,297,380 0 87.5 87.5 0.0
2022-Feb-25 Fri ### ### 0.155 ### ### ### 0.0
2022-Feb-24 Thu 0.155 ### 0.155 0.155 ### ### ###
2022-Feb-23 Wed 0.155 ### 0.155 ### 77.5 77.5 0.0
2022-Feb-22 Tue ### ### 0.1525 ### 20.3 20.3 0.0
2022-Feb-21 Mon ### ### ### ### 1,116,975 0 ### ### 0.0
2022-Feb-18 Fri ### ### ### ### ### ### 0.0
2022-Feb-17 Thu ### 0.1675 ### ### 1,263,486 ### 72.4 72.4 0.0
2022-Feb-16 Wed ### ### ### ### 1,194,551 0 14.2 14.2 0.0
2022-Feb-15 Tue ### ### ### ### 75.3 75.3 0.0
2022-Feb-14 Mon 0.175 0.175 ### ### 26.3 26.3 0.0
2022-Feb-11 Fri ### ### ### 0.175 ### ### 0.0
2022-Feb-10 Thu 0.175 0.175 ### 0.175 696,589 60,951 68.3 68.3 0.0
2022-Feb-09 Wed 0.175 0.175 ### ### 14.9 14.9 0.0
2022-Feb-08 Tue 0.175 0.175 ### ### 14.1 14.1 0.0
2022-Feb-07 Mon 0.175 0.175 ### ### ### ### 0.0
2022-Feb-04 Fri ### 0.1725 ### ### ### ### 0.0
2022-Feb-03 Thu 0.175 0.175 ### ### 28.2 28.2 0.0
2022-Feb-02 Wed 0.175 ### ### ### 665,750 0 ### ### 0.0
2022-Feb-01 Tue 0.175 ### ### ### 1,214,656 0 ### ### 0.0
2022-Jan-31 Mon 0.185 0.185 ### ### 1,216,658 112,540 16.9 16.9 0.0
2022-Jan-28 Fri ### 0.185 ### 0.185 1,071,847 99,145 74.9 74.9 ###
2022-Jan-27 Thu ### 0.185 0.175 0.185 91.4 91.4 ###
2022-Jan-25 Tue ### 0.185 0.175 0.185 ### ### ###
2022-Jan-24 Mon ### 0.185 ### 0.185 417,485 ### ### ### ###
2022-Jan-21 Fri 0.185 0.185 ### ### 2,036,548 188,380 38.4 38.4 0.0
2022-Jan-20 Thu ### 0.185 ### 0.185 ### ### ###
2022-Jan-19 Wed ### 0.185 ### ### 69.2 69.2 0.0
2022-Jan-18 Tue ### 0.1825 ### ### 65.6 65.6 0.0
2022-Jan-17 Mon 0.185 0.185 ### 0.185 101,384 9,378 67.1 67.1 ###
2022-Jan-14 Fri 0.1825 0.185 ### 0.185 130,389 ### ### ### ###
2022-Jan-13 Thu 0.185 0.185 ### ### 15.7 15.7 0.0
2022-Jan-12 Wed 0.185 ### ### ### ### ### 0.0
2022-Jan-11 Tue 0.185 0.185 ### 0.185 68.8 68.8 ###
2022-Jan-10 Mon 0.185 0.185 ### 0.185 256,922 ### ### ### ###
2022-Jan-07 Fri 0.185 0.185 ### ### ### ### 0.0
2022-Jan-06 Thu ### ### ### 0.185 28.0 28.0 ###
2022-Jan-05 Wed ### ### 0.185 ### 1,057,982 ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### 0.1825 ### 56.8 56.8 0.0
2021-Dec-31 Fri 0.185 0.185 ### 0.185 378,056 34,970 ### ### ###
2021-Dec-30 Thu 0.185 0.185 ### 0.185 ### ### ###
2021-Dec-29 Wed 0.185 0.185 ### 0.185 ### ### ###
2021-Dec-24 Fri 0.185 0.185 ### 0.185 62.4 62.4 ###
2021-Dec-23 Thu ### 0.185 ### ### 111,974 10,357 63.1 63.1 0.0
2021-Dec-22 Wed 0.185 ### ### ### 14.1 14.1 0.0
2021-Dec-21 Tue 0.1825 0.1875 ### 0.185 336,621 31,558 75.3 75.3 ###
2021-Dec-20 Mon ### 0.185 ### 0.185 113,870 ### ### ### ###
2021-Dec-17 Fri 0.185 0.185 ### ### 332,756 30,779 19.2 19.2 0.0
2021-Dec-16 Thu 0.175 0.185 0.175 0.185 ### ### ###
2021-Dec-15 Wed ### 0.1825 ### 0.175 3,052,727 ### 23.3 23.3 0.0
2021-Dec-14 Tue 0.185 0.185 ### 0.185 1,001,275 ### 68.5 68.5 ###
2021-Dec-13 Mon ### 0.185 ### 0.185 531,574 49,170 ### ### ###
2021-Dec-10 Fri 0.185 0.185 0.175 ### 16.9 16.9 0.0
2021-Dec-09 Thu 0.175 0.185 0.175 ### 335,755 ### ### ### 0.0
2021-Dec-08 Wed ### ### 0.175 ### 60.0 60.0 0.0
2021-Dec-07 Tue ### 0.1825 0.175 0.175 795,227 142,146 ### ### 0.0
2021-Dec-06 Mon ### 0.185 ### ### 82.1 82.1 0.0
2021-Dec-03 Fri ### ### ### ### 659,782 0 ### ### 0.0
2021-Dec-02 Thu 0.185 0.185 0.175 0.185 ### ### ###
2021-Dec-01 Wed ### 0.185 0.175 0.175 19.2 19.2 0.0
2021-Nov-30 Tue 0.185 0.185 ### 0.185 61.4 61.4 ###
2021-Nov-29 Mon 0.185 0.185 ### 0.185 2,164,042 200,173 ### ### ###
2021-Nov-26 Fri ### ### 0.185 0.185 178,344 ### ### ### ###
2021-Nov-25 Thu 0.1875 ### 0.185 0.185 201,877 18,673 30.4 30.4 ###
2021-Nov-24 Wed 0.185 ### ### ### 88.7 88.7 0.0
2021-Nov-23 Tue 0.185 ### 0.185 0.185 69.4 69.4 ###
2021-Nov-22 Mon ### ### 0.185 0.185 381,453 35,284 ### ### ###
2021-Nov-19 Fri ### ### 0.185 0.185 515,848 ### ### ### ###
2021-Nov-18 Thu ### ### 0.1875 ### ### ### 0.0
2021-Nov-17 Wed 0.2 0.2 0.185 0.185 1,345,959 ### ### ### ###
2021-Nov-16 Tue ### ### ### ### 469,555 0 ### ### 0.0
2021-Nov-15 Mon ### ### ### ### 200,256 0 ### ### 0.0
2021-Nov-12 Fri ### 0.1925 ### ### 61.9 61.9 0.0
2021-Nov-11 Thu ### ### ### ### 233,081 0 ### ### 0.0
2021-Nov-10 Wed ### ### ### ### 262,888 0 88.8 88.8 0.0
2021-Nov-09 Tue ### ### ### ### 68.1 68.1 0.0
2021-Nov-08 Mon 0.2 0.2 ### ### 379,829 37,982 24.8 24.8 0.0
2021-Nov-05 Fri ### 0.2 0.1925 ### 67.6 67.6 0.0
2021-Nov-04 Thu ### ### ### ### 8,401,289 0 ### ### 0.0
2021-Nov-03 Wed 0.21 0.21 0.2 0.2 9.4 9.4 0.0
2021-Nov-02 Tue ### 0.21 0.2025 0.21 89.4 89.4 ###
2021-Nov-01 Mon ### ### 0.2 0.2 868,320 ### ### ### 0.0
2021-Oct-29 Fri ### ### 0.2025 ### 237,657 ### ### ### 0.0
2021-Oct-28 Thu ### ### 0.2 ### 473,526 47,352 71.3 71.3 0.0
2021-Oct-27 Wed ### ### 0.2 ### 73.6 73.6 0.0
2021-Oct-26 Tue 0.2 ### 0.2 ### 667,272 66,727 86.0 86.0 0.0
2021-Oct-25 Mon ### 0.21 0.2 0.2 8,977,347 1,840,356 20.6 20.6 0.0
2021-Oct-22 Fri ### 0.21 0.2 ### 523,028 107,220 65.7 65.7 0.0
2021-Oct-21 Thu 0.21 0.21 ### ### ### ### 0.0
2021-Oct-20 Wed ### 0.21 ### 0.21 558,051 ### ### ### ###
2021-Oct-19 Tue ### ### 0.2 0.2 561,522 56,152 3.5 3.5 0.0
2021-Oct-18 Mon ### ### 0.2 ### 637,584 63,758 92.6 92.6 0.0
2021-Oct-15 Fri ### 0.21 ### ### 64.0 64.0 0.0
2021-Oct-14 Thu ### ### 0.2 ### 5,422,257 542,225 60.8 60.8 0.0
2021-Oct-13 Wed 0.2 ### ### ### 1,042,620 0 83.9 83.9 0.0
2021-Oct-12 Tue 0.2 0.2 ### 0.2 644,325 ### ### ### 0.0
2021-Oct-11 Mon ### 0.2 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>

Server processing from 2024-06-16 16:28:42 thru 2024-06-16 16:28:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000